5 DAY PERFORMANCE
+46.57%
1 MONTH PERFORMANCE
+31.14%
3 MONTH PERFORMANCE
+18.42%
6 MONTH PERFORMANCE
-22.84%
YEAR-TO-DATE PERFORMANCE
-35.63%
1 YEAR PERFORMANCE
-56.27%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.96 | $7.54 (-5.28%) | $7.96 | $7.15 | 5.14 K | $378.33 M |
| 08/05/2026 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 202 | $397.90 M |
| 08/04/2026 | $7.49 | $8.07 (7.74%) | $8.50 | $7.49 | 6.00 K | $404.92 M |
| 08/03/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 1 | $409.44 M |
| 07/31/2026 | $7.50 | $8.16 (8.8%) | $8.47 | $7.50 | 6.12 K | $409.44 M |
| 07/30/2026 | $7.76 | $7.90 (1.8%) | $8.22 | $7.50 | 9.20 K | $396.39 M |
| 07/29/2026 | $8.50 | $8.54 (0.47%) | $8.54 | $7.21 | 2.51 K | $428.51 M |
| 07/28/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 2 | $416.46 M |
| 07/27/2026 | $8.40 | $8.30 (-1.19%) | $8.45 | $8.30 | 1.80 K | $416.46 M |
| 07/24/2026 | $8.80 | $8.30 (-5.68%) | $8.80 | $8.29 | 4.80 K | $416.46 M |
| 07/23/2026 | $8.60 | $8.59 (-0.12%) | $8.60 | $8.59 | 3.90 K | $431.02 M |
| 07/22/2026 | $8.49 | $8.60 (1.3%) | $8.77 | $8.43 | 8.20 K | $431.52 M |
| 07/21/2026 | $8.65 | $8.38 (-3.12%) | $8.70 | $8.01 | 9.31 K | $420.48 M |
| 07/20/2026 | $8.37 | $8.65 (3.35%) | $8.65 | $8.36 | 1.70 K | $434.03 M |
| 07/17/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 4.41 K | $416.46 M |
| 07/16/2026 | $8.39 | $8.30 (-1.07%) | $8.60 | $8.00 | 24.52 K | $416.46 M |
| 07/15/2026 | $8.99 | $8.75 (-2.67%) | $9.05 | $8.75 | 8.84 K | $439.04 M |
| 07/14/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.74 | 7.75 K | $444.06 M |
| 07/13/2026 | $8.48 | $8.48 (0%) | $8.48 | $8.48 | 1.51 K | $425.50 M |
| 07/10/2026 | $8.63 | $8.49 (-1.62%) | $9.19 | $8.49 | 1.60 K | $426.00 M |
| 07/09/2026 | $9.13 | $8.62 (-5.59%) | $9.18 | $8.29 | 10.15 K | $432.52 M |
| 07/08/2026 | $9.01 | $9.00 (-0.11%) | $9.01 | $8.85 | 3.11 K | $451.59 M |
| 07/07/2026 | $9.05 | $9.00 (-0.55%) | $9.05 | $9.00 | 1.61 K | $451.59 M |
| 07/06/2026 | $9.20 | $9.12 (-0.87%) | $9.38 | $8.84 | 32.86 K | $457.61 M |
| 07/02/2026 | $9.56 | $9.11 (-4.71%) | $9.90 | $9.00 | 9.40 K | $457.11 M |
| 07/01/2026 | $9.39 | $8.78 (-6.5%) | $9.80 | $8.78 | 15.12 K | $440.55 M |
| 06/30/2026 | $9.84 | $9.27 (-5.79%) | $9.84 | $8.69 | 20.04 K | $465.14 M |
| 06/29/2026 | $9.75 | $9.54 (-2.15%) | $9.98 | $9.52 | 17.20 K | $478.68 M |
| 06/26/2026 | $9.85 | $9.51 (-3.45%) | $9.89 | $8.60 | 29.04 K | $15.75 M |
| 06/25/2026 | $9.69 | $9.85 (1.65%) | $9.90 | $9.69 | 8.00 K | $16.32 M |
| 06/24/2026 | $9.04 | $9.71 (7.41%) | $10.20 | $9.04 | 35.05 K | $16.08 M |
| 06/23/2026 | $9.50 | $9.00 (-5.26%) | $10.00 | $9.00 | 23.92 K | $14.91 M |
| 06/22/2026 | $9.95 | $9.55 (-4.02%) | $10.50 | $8.95 | 19.50 K | $15.82 M |
| 06/18/2026 | $7.90 | $9.88 (25.06%) | $10.77 | $7.84 | 68.27 K | $16.37 M |
| 06/17/2026 | $6.53 | $7.86 (20.37%) | $8.99 | $6.49 | 120.81 K | $13.02 M |
| 06/16/2026 | $6.78 | $6.10 (-10.03%) | $6.78 | $5.56 | 6.80 K | $10.10 M |
| 06/15/2026 | $7.00 | $6.98 (-0.29%) | $7.19 | $6.98 | 1.96 K | $11.56 M |
| 06/12/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 2.94 K | $11.76 M |
| 06/11/2026 | $7.38 | $7.00 (-5.15%) | $7.50 | $7.00 | 5.62 K | $11.60 M |
| 06/10/2026 | $7.65 | $7.65 (0%) | $7.65 | $7.65 | 42 | $12.67 M |
| 06/09/2026 | $8.20 | $7.65 (-6.71%) | $9.02 | $7.61 | 6.12 K | $12.67 M |
| 06/08/2026 | $8.64 | $8.90 (3.01%) | $8.90 | $8.18 | 4.53 K | $14.74 M |
| 06/05/2026 | $8.36 | $8.65 (3.47%) | $8.65 | $8.30 | 3.30 K | $14.33 M |
| 06/04/2026 | $9.67 | $9.00 (-6.93%) | $9.67 | $9.00 | 3.93 K | $14.91 M |
| 06/03/2026 | $9.25 | $9.80 (5.95%) | $10.77 | $8.87 | 8.03 K | $16.23 M |
| 06/02/2026 | $9.30 | $9.50 (2.15%) | $9.50 | $8.46 | 11.64 K | $15.74 M |
| 06/01/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 1.10 K | $16.25 M |
| 05/29/2026 | $9.74 | $9.85 (1.13%) | $9.85 | $9.45 | 4.53 K | $16.32 M |
| 05/28/2026 | $8.80 | $9.73 (10.57%) | $10.16 | $8.25 | 20.83 K | $16.12 M |
| 05/27/2026 | $9.11 | $8.96 (-1.65%) | $9.50 | $8.25 | 7.30 K | $14.84 M |
| 05/26/2026 | $9.60 | $9.23 (-3.85%) | $9.70 | $8.83 | 17.10 K | $15.29 M |
| 05/22/2026 | $10.34 | $9.50 (-8.12%) | $10.34 | $9.50 | 8.46 K | $15.74 M |
| 05/21/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 400 | $17.61 M |
| 05/20/2026 | $10.40 | $10.01 (-3.75%) | $10.89 | $9.80 | 12.80 K | $16.58 M |
| 05/19/2026 | $10.11 | $10.10 (-0.1%) | $10.88 | $10.09 | 3.20 K | $16.73 M |
| 05/18/2026 | $10.14 | $10.00 (-1.38%) | $10.22 | $10.00 | 3.62 K | $16.56 M |
| 05/15/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.11 | 2.41 K | $16.78 M |
| 05/14/2026 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.11 | 2.55 K | $17.06 M |
| 05/13/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 725 | $16.75 M |
| 05/12/2026 | $10.10 | $10.12 (0.2%) | $10.20 | $10.10 | 4.62 K | $16.76 M |
| 05/11/2026 | $10.40 | $10.20 (-1.92%) | $10.45 | $10.11 | 5.73 K | $16.90 M |
| 05/08/2026 | $10.40 | $10.33 (-0.67%) | $10.54 | $10.11 | 11.64 K | $17.11 M |
| 05/07/2026 | $10.48 | $10.21 (-2.58%) | $10.49 | $10.21 | 2.00 K | $16.91 M |
| 05/06/2026 | $10.98 | $10.10 (-8.01%) | $10.98 | $10.10 | 6.52 K | $16.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
